Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.87 | 27.24 | 26.31 | 26.37 | 834,834 | -0.18(-0.69%) |
Apr 29, 2009 | 25.94 | 26.80 | 25.67 | 26.55 | 670,182 | +0.61(+2.36%) |
Apr 28, 2009 | 25.34 | 26.33 | 25.33 | 25.94 | 629,524 | -0.13(-0.51%) |
Apr 27, 2009 | 25.92 | 26.78 | 25.71 | 26.07 | 1,189,696 | -0.61(-2.29%) |
Apr 24, 2009 | 24.68 | 26.99 | 24.29 | 26.68 | 1,805,587 | +2.12(+8.62%) |
Apr 23, 2009 | 24.80 | 25.12 | 23.79 | 24.57 | 1,376,567 | -0.05(-0.20%) |
Apr 22, 2009 | 21.87 | 25.48 | 21.87 | 24.62 | 1,797,829 | +0.76(+3.19%) |
Apr 21, 2009 | 22.47 | 23.92 | 22.47 | 23.85 | 1,100,962 | +1.24(+5.48%) |
Apr 20, 2009 | 23.10 | 23.35 | 21.81 | 22.61 | 996,146 | -1.02(-4.30%) |
Apr 17, 2009 | 23.62 | 24.28 | 23.22 | 23.63 | 1,035,094 | +0.07(+0.28%) |
Apr 16, 2009 | 23.69 | 23.92 | 22.99 | 23.57 | 1,173,926 | +0.12(+0.53%) |
Apr 15, 2009 | 23.26 | 24.47 | 23.05 | 23.44 | 812,698 | -0.02(-0.07%) |
Apr 14, 2009 | 23.76 | 24.00 | 23.07 | 23.46 | 554,569 | -0.59(-2.44%) |
Apr 13, 2009 | 23.81 | 24.33 | 23.37 | 24.04 | 755,184 | -0.20(-0.82%) |
Apr 09, 2009 | 23.32 | 24.40 | 23.09 | 24.24 | 740,293 | +1.60(+7.05%) |
Apr 08, 2009 | 22.50 | 22.90 | 22.06 | 22.65 | 541,061 | +0.31(+1.41%) |
Apr 07, 2009 | 22.77 | 23.09 | 21.97 | 22.33 | 800,617 | -1.01(-4.32%) |
Apr 06, 2009 | 23.33 | 23.55 | 22.77 | 23.34 | 519,431 | -0.22(-0.95%) |
Apr 03, 2009 | 23.47 | 23.83 | 23.18 | 23.57 | 881,583 | +0.09(+0.39%) |
Apr 02, 2009 | 22.60 | 24.22 | 22.59 | 23.47 | 827,520 | +1.47(+6.69%) |
Apr 01, 2009 | 21.50 | 22.18 | 20.84 | 22.00 | 709,921 | +0.12(+0.57%) |
Mar 31, 2009 | 22.01 | 22.34 | 21.13 | 21.88 | 699,040 | +0.02(+0.11%) |
Mar 30, 2009 | 22.85 | 23.04 | 21.27 | 21.85 | 896,583 | -2.37(-9.80%) |
Mar 26, 2009 | 23.14 | 24.23 | 23.03 | 24.23 | 1,056,917 | +1.27(+5.55%) |
Mar 25, 2009 | 21.92 | 23.49 | 21.80 | 22.95 | 1,760,671 | +1.16(+5.31%) |
Mar 24, 2009 | 22.31 | 22.51 | 21.77 | 21.80 | 857,607 | -0.84(-3.69%) |
Mar 23, 2009 | 21.96 | 22.69 | 21.92 | 22.63 | 936,302 | +2.11(+10.27%) |
Mar 20, 2009 | 21.39 | 21.39 | 20.18 | 20.52 | 861,120 | -0.80(-3.76%) |
Mar 19, 2009 | 20.88 | 22.04 | 21.13 | 21.32 | 721,102 | -0.45(-2.05%) |
Mar 18, 2009 | 20.88 | 22.04 | 20.28 | 21.77 | 1,385,265 | +0.98(+4.73%) |
Mar 17, 2009 | 20.68 | 21.01 | 19.94 | 20.79 | 1,095,927 | -0.07(-0.32%) |
Mar 16, 2009 | 21.51 | 21.51 | 20.64 | 20.85 | 737,799 | -0.08(-0.39%) |
Mar 13, 2009 | 21.75 | 21.91 | 20.61 | 20.94 | 0 | -0.88(-4.02%) |
Mar 12, 2009 | 21.37 | 21.99 | 20.78 | 21.81 | 1,395,782 | +0.21(+0.96%) |
Mar 11, 2009 | 21.69 | 22.02 | 21.22 | 21.61 | 1,236,895 | +0.09(+0.42%) |
Mar 10, 2009 | 20.01 | 21.52 | 20.01 | 21.51 | 746,730 | +1.78(+9.01%) |
Mar 09, 2009 | 19.68 | 20.34 | 19.62 | 19.74 | 1,094,135 | -0.33(-1.65%) |
Mar 06, 2009 | 20.04 | 20.31 | 19.41 | 20.07 | 0 | +0.15(+0.75%) |
Mar 05, 2009 | 20.77 | 21.02 | 19.61 | 19.92 | 1,050,388 | -1.23(-5.82%) |
Mar 04, 2009 | 20.02 | 21.41 | 20.02 | 21.15 | 1,493,602 | +1.09(+5.44%) |
Mar 02, 2009 | 20.94 | 21.26 | 19.84 | 20.06 | 885,046 | -1.36(-6.33%) |
Feb 27, 2009 | 20.97 | 21.85 | 20.84 | 21.42 | 0 | -0.07(-0.35%) |
Feb 26, 2009 | 22.28 | 22.28 | 21.38 | 21.49 | 801,362 | -0.46(-2.11%) |
Feb 25, 2009 | 22.20 | 22.53 | 21.51 | 21.95 | 926,294 | +0.13(+0.61%) |
Feb 24, 2009 | 20.96 | 21.94 | 20.87 | 21.82 | 839,791 | +0.99(+4.76%) |
Feb 23, 2009 | 21.71 | 21.96 | 20.74 | 20.83 | 729,312 | -0.93(-4.29%) |
Feb 20, 2009 | 21.50 | 21.86 | 20.34 | 21.76 | 1,140,430 | -0.03(-0.15%) |
Feb 19, 2009 | 22.23 | 22.91 | 21.78 | 21.80 | 769,630 | -0.26(-1.16%) |
Feb 18, 2009 | 22.79 | 22.90 | 21.94 | 22.05 | 1,398,032 | -0.41(-1.84%) |
Feb 17, 2009 | 22.37 | 22.85 | 21.67 | 22.47 | 1,285,414 | -0.46(-2.02%) |
Feb 13, 2009 | 22.85 | 23.34 | 21.90 | 22.93 | 965,954 | -0.30(-1.28%) |
Feb 12, 2009 | 22.55 | 23.33 | 21.98 | 23.23 | 679,791 | +0.04(+0.18%) |
Feb 11, 2009 | 23.57 | 23.76 | 22.80 | 23.18 | 508,583 | -0.38(-1.61%) |
Feb 10, 2009 | 24.54 | 25.06 | 23.20 | 23.57 | 1,036,143 | -1.18(-4.78%) |
Feb 09, 2009 | 24.54 | 24.95 | 24.10 | 24.75 | 560,454 | +0.07(+0.30%) |
Feb 06, 2009 | 24.25 | 25.36 | 24.23 | 24.67 | 805,506 | +0.43(+1.77%) |
Feb 05, 2009 | 23.15 | 24.81 | 23.03 | 24.24 | 1,010,240 | +0.84(+3.60%) |
Feb 04, 2009 | 24.03 | 24.42 | 23.33 | 23.40 | 812,497 | -0.41(-1.70%) |
Feb 03, 2009 | 23.48 | 24.21 | 22.80 | 23.80 | 1,005,129 | +0.45(+1.91%) |